Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 55.29 55.60 54.69 55.35 170,357 +0.00(+0.00%)
Jul 28, 2023 55.05 55.57 54.51 55.35 234,302 +0.61(+1.11%)
Jul 27, 2023 57.82 57.99 54.45 54.74 434,573 -2.99(-5.18%)
Jul 26, 2023 56.75 59.61 54.59 57.73 1,325,070 +4.54(+8.54%)
Jul 25, 2023 52.97 54.15 52.91 53.19 401,231 -0.15(-0.28%)
Jul 24, 2023 53.93 54.16 52.39 53.34 417,149 -0.78(-1.44%)
Jul 21, 2023 54.49 54.75 53.47 54.12 330,544 -0.19(-0.35%)
Jul 20, 2023 53.50 54.59 53.08 54.31 335,455 +0.91(+1.70%)
Jul 19, 2023 54.36 54.49 53.28 53.40 351,369 -0.87(-1.60%)
Jul 18, 2023 53.44 54.69 52.81 54.27 377,778 +0.97(+1.82%)
Jul 17, 2023 52.88 53.97 52.35 53.30 382,190 +0.56(+1.06%)
Jul 14, 2023 53.21 53.38 52.17 52.74 174,204 -0.65(-1.22%)
Jul 13, 2023 52.36 53.70 52.30 53.39 423,561 +1.38(+2.65%)
Jul 12, 2023 51.08 52.35 50.87 52.01 418,474 +2.00(+4.00%)
Jul 11, 2023 49.85 50.25 48.96 50.01 135,707 +0.24(+0.48%)
Jul 10, 2023 48.25 50.29 48.25 49.77 247,488 +1.43(+2.96%)
Jul 07, 2023 48.55 49.28 48.02 48.34 233,076 -0.10(-0.21%)
Jul 06, 2023 47.98 48.73 47.57 48.44 457,192 -0.17(-0.35%)
Jul 05, 2023 48.72 49.28 48.30 48.61 215,143 -0.31(-0.63%)
Jul 03, 2023 48.78 49.18 48.31 48.92 78,310 -0.44(-0.89%)
Jun 30, 2023 49.97 50.44 49.33 49.36 242,247 -0.24(-0.48%)
Jun 29, 2023 49.47 50.72 48.87 49.60 195,827 +0.21(+0.43%)
Jun 28, 2023 48.69 49.85 48.48 49.39 262,315 +0.82(+1.69%)
Jun 27, 2023 48.87 49.08 47.60 48.57 210,970 -0.17(-0.35%)
Jun 26, 2023 47.68 48.84 47.52 48.74 201,065 +0.87(+1.82%)
Jun 23, 2023 48.60 48.94 47.64 47.87 459,501 -1.12(-2.29%)
Jun 22, 2023 48.76 49.59 48.30 48.99 175,235 +0.21(+0.43%)
Jun 21, 2023 48.65 48.86 47.63 48.78 216,819 -0.09(-0.18%)
Jun 20, 2023 47.58 49.27 47.26 48.87 272,258 +0.76(+1.58%)
Jun 16, 2023 49.90 50.00 47.97 48.11 386,879 -1.01(-2.06%)
Jun 15, 2023 49.00 49.69 48.72 49.12 236,891 +0.04(+0.08%)
Jun 14, 2023 48.60 49.60 48.05 49.08 304,577 +0.88(+1.83%)
Jun 13, 2023 47.34 48.44 47.34 48.20 214,859 +0.97(+2.05%)
Jun 12, 2023 47.03 47.64 46.67 47.23 208,764 +0.08(+0.17%)
Jun 09, 2023 47.92 48.22 47.12 47.15 140,313 -0.71(-1.48%)
Jun 08, 2023 48.63 48.81 47.09 47.86 189,301 -0.96(-1.97%)
Jun 07, 2023 48.56 49.41 47.80 48.82 251,626 +0.43(+0.89%)
Jun 06, 2023 47.03 48.64 46.90 48.39 384,510 +1.31(+2.78%)
Jun 05, 2023 46.64 47.80 46.34 47.08 245,972 +0.15(+0.32%)
Jun 02, 2023 46.31 47.10 45.85 46.93 176,550 +1.15(+2.51%)
Jun 01, 2023 44.99 45.89 44.26 45.78 153,315 +0.81(+1.80%)
May 31, 2023 45.78 46.30 43.64 44.97 400,554 -0.74(-1.62%)
May 30, 2023 46.86 47.24 45.61 45.71 179,717 -1.20(-2.56%)
May 26, 2023 47.01 47.66 46.58 46.91 170,412 -0.16(-0.34%)
May 25, 2023 47.66 47.75 46.59 47.07 201,693 -0.64(-1.34%)
May 24, 2023 47.95 48.22 47.35 47.71 252,397 -0.42(-0.87%)
May 23, 2023 49.17 50.45 48.00 48.13 329,321 -1.19(-2.41%)
May 22, 2023 48.24 49.55 48.24 49.32 218,853 +1.03(+2.13%)
May 19, 2023 49.36 50.85 48.14 48.29 305,861 -0.60(-1.23%)
May 18, 2023 48.38 49.41 47.81 48.89 258,810 +0.27(+0.56%)
May 17, 2023 49.21 49.65 47.82 48.62 229,092 -0.38(-0.78%)
May 16, 2023 47.52 49.23 46.95 49.00 344,162 +1.05(+2.19%)
May 15, 2023 48.25 48.56 47.37 47.95 305,676 -0.13(-0.27%)
May 12, 2023 48.16 48.19 47.18 48.08 193,900 -0.08(-0.17%)
May 11, 2023 48.77 48.87 47.99 48.16 200,654 -0.85(-1.73%)
May 10, 2023 48.65 49.61 47.89 49.01 241,373 +1.09(+2.27%)
May 09, 2023 47.35 48.27 46.98 47.92 193,982 +0.16(+0.34%)
May 08, 2023 48.22 48.24 45.48 47.76 274,276 -0.58(-1.20%)
May 05, 2023 47.75 48.39 46.16 48.34 401,818 +1.21(+2.57%)
May 04, 2023 47.98 48.54 47.01 47.13 355,589 -1.20(-2.48%)
May 03, 2023 47.12 49.34 45.96 48.33 782,680 +4.39(+9.99%)
May 02, 2023 44.68 44.72 43.09 43.94 462,344 -1.18(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.